NYSE:REXR
Rexford Industrial Realty Inc Stock Price (Quote)
$43.48
+1.10 (+2.60%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.89 | $49.68 | Thursday, 2nd May 2024 REXR stock ended at $43.48. This is 2.60% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.05% from a day low at $42.34 to a day high of $43.63. |
| 90 days | $41.89 | $54.60 | |
| 52 weeks | $41.56 | $58.02 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $43.04 | $43.63 | $42.34 | $43.48 | 1 452 719 |
| May 01, 2024 | $42.71 | $43.55 | $42.31 | $42.38 | 1 616 580 |
| Apr 30, 2024 | $43.00 | $43.33 | $42.74 | $42.81 | 1 384 535 |
| Apr 29, 2024 | $43.71 | $43.83 | $43.26 | $43.39 | 1 727 311 |
| Apr 26, 2024 | $43.18 | $43.39 | $42.98 | $43.20 | 1 450 280 |
| Apr 25, 2024 | $42.08 | $43.05 | $41.96 | $43.00 | 2 149 809 |
| Apr 24, 2024 | $43.35 | $43.73 | $42.51 | $42.54 | 1 551 394 |
| Apr 23, 2024 | $43.14 | $44.39 | $42.95 | $43.73 | 1 726 463 |
| Apr 22, 2024 | $42.63 | $43.19 | $42.26 | $43.01 | 1 431 784 |
| Apr 19, 2024 | $43.36 | $43.36 | $42.17 | $42.74 | 2 239 904 |
| Apr 18, 2024 | $43.12 | $43.59 | $41.89 | $43.19 | 4 495 299 |
| Apr 17, 2024 | $44.08 | $44.16 | $42.17 | $42.24 | 4 911 281 |
| Apr 16, 2024 | $44.78 | $45.36 | $44.57 | $44.66 | 1 959 754 |
| Apr 15, 2024 | $46.98 | $46.98 | $44.98 | $45.07 | 1 710 447 |
| Apr 12, 2024 | $47.54 | $47.54 | $46.62 | $46.68 | 1 840 110 |
| Apr 11, 2024 | $48.11 | $48.36 | $47.11 | $47.59 | 2 483 986 |
| Apr 10, 2024 | $47.91 | $48.20 | $47.42 | $47.89 | 3 638 422 |
| Apr 09, 2024 | $49.03 | $49.49 | $49.00 | $49.37 | 1 604 802 |
| Apr 08, 2024 | $48.77 | $49.17 | $48.58 | $48.99 | 1 495 692 |
| Apr 05, 2024 | $48.24 | $48.71 | $48.03 | $48.61 | 846 299 |
| Apr 04, 2024 | $49.31 | $49.68 | $48.36 | $48.46 | 1 889 143 |
| Apr 03, 2024 | $48.46 | $49.17 | $48.13 | $48.70 | 1 679 249 |
| Apr 02, 2024 | $48.50 | $48.85 | $48.00 | $48.57 | 1 978 833 |
| Apr 01, 2024 | $50.22 | $50.22 | $48.76 | $48.84 | 2 139 230 |
| Mar 28, 2024 | $50.00 | $50.67 | $50.00 | $50.30 | 2 719 917 |
